Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240614C00270000 | 2024-05-10 2:46PM EDT | 270.00 | 38.54 | 35.40 | 38.50 | 0.00 | - | - | 5 | 44.26% |
| ACN240614C00295000 | 2024-05-17 3:41PM EDT | 295.00 | 13.00 | 13.60 | 14.20 | 0.00 | - | 1 | 1 | 23.33% |
| ACN240614C00305000 | 2024-05-20 11:02AM EDT | 305.00 | 6.65 | 6.90 | 7.20 | +1.65 | +33.00% | 5 | 29 | 20.60% |
| ACN240614C00310000 | 2024-05-20 11:36AM EDT | 310.00 | 4.66 | 4.40 | 4.70 | +1.19 | +34.29% | 6 | 20 | 19.87% |
| ACN240614C00315000 | 2024-05-20 11:37AM EDT | 315.00 | 2.75 | 2.50 | 2.95 | +0.65 | +30.95% | 8 | 64 | 19.63% |
| ACN240614C00320000 | 2024-05-20 11:41AM EDT | 320.00 | 1.60 | 1.40 | 1.65 | +0.60 | +60.00% | 2 | 76 | 19.04% |
| ACN240614C00325000 | 2024-05-14 11:42AM EDT | 325.00 | 1.67 | 0.75 | 2.10 | 0.00 | - | 4 | 31 | 25.01% |
| ACN240614C00330000 | 2024-05-17 12:51PM EDT | 330.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 3 | 34 | 19.58% |
| ACN240614C00335000 | 2024-05-20 9:46AM EDT | 335.00 | 0.35 | 0.15 | 0.45 | -0.10 | -22.22% | 1 | 9 | 21.51% |
| ACN240614C00340000 | 2024-05-16 12:26PM EDT | 340.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 25.27% |
| ACN240614C00345000 | 2024-05-08 2:59PM EDT | 345.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | - | 2 | 31.57% |
| ACN240614C00350000 | 2024-05-07 10:01AM EDT | 350.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | - | 13 | 34.36% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240614P00270000 | 2024-05-10 11:09AM EDT | 270.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 9 | 31.71% |
| ACN240614P00280000 | 2024-05-17 1:06PM EDT | 280.00 | 0.65 | 0.40 | 0.50 | -0.18 | -21.69% | 1 | 11 | 22.10% |
| ACN240614P00285000 | 2024-05-17 2:47PM EDT | 285.00 | 0.77 | 0.65 | 0.80 | -0.48 | -38.40% | 1 | 17 | 20.95% |
| ACN240614P00290000 | 2024-05-20 10:28AM EDT | 290.00 | 1.40 | 1.10 | 1.25 | -0.71 | -33.65% | 5 | 46 | 19.67% |
| ACN240614P00295000 | 2024-05-20 10:52AM EDT | 295.00 | 2.10 | 1.95 | 2.05 | -1.30 | -38.24% | 15 | 48 | 18.79% |
| ACN240614P00300000 | 2024-05-17 2:52PM EDT | 300.00 | 3.50 | 3.20 | 3.30 | -1.50 | -30.00% | 5 | 37 | 18.00% |
| ACN240614P00305000 | 2024-05-16 11:08AM EDT | 305.00 | 3.80 | 5.10 | 5.20 | 0.00 | - | 6 | 8 | 17.45% |
| ACN240614P00310000 | 2024-05-20 11:00AM EDT | 310.00 | 8.00 | 7.70 | 8.00 | -2.50 | -23.81% | 2 | 5 | 17.59% |
| ACN240614P00315000 | 2024-05-16 11:32AM EDT | 315.00 | 8.40 | 10.70 | 11.30 | 0.00 | - | 7 | 19 | 17.20% |
| ACN240614P00320000 | 2024-05-14 3:15PM EDT | 320.00 | 13.83 | 14.60 | 15.30 | 0.00 | - | 1 | 16 | 17.32% |
| ACN240614P00325000 | 2024-05-14 10:16AM EDT | 325.00 | 14.20 | 17.70 | 20.30 | 0.00 | - | 22 | 83 | 21.03% |
© 2024 Yahoo. All rights reserved.